Blue Owl Technology Finance Corp. OTF
NYSE · Vereinigte Staaten · Finanzen
$9,75-0,06 (-0,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,75 | -0,61 % | $9,80 | $9,83 | $9,67 | 2,10M |
| 2026-09-30 | $9,81 | -4,48 % | $9,99 | $10,03 | $9,77 | 3,17M |
| 2026-09-29 | $10,27 | +0,49 % | $10,28 | $10,35 | $10,16 | 1,97M |
| 2026-09-28 | $10,22 | -0,87 % | $10,28 | $10,32 | $10,10 | 1,63M |
| 2026-09-25 | $10,31 | +0,39 % | $10,22 | $10,34 | $10,18 | 1,50M |
| 2026-09-24 | $10,27 | -1,15 % | $10,37 | $10,39 | $10,22 | 1,55M |
| 2026-09-23 | $10,39 | -0,95 % | $10,45 | $10,48 | $10,34 | 2,01M |
| 2026-09-22 | $10,49 | -1,41 % | $10,70 | $10,74 | $10,48 | 1,77M |
| 2026-09-21 | $10,64 | +0,47 % | $10,65 | $10,69 | $10,48 | 2,10M |
| 2026-09-18 | $10,59 | -2,49 % | $10,81 | $10,81 | $10,54 | 2,87M |
| 2026-09-17 | $10,86 | +2,26 % | $10,75 | $11,00 | $10,71 | 1,77M |
| 2026-09-16 | $10,62 | +0,28 % | $10,59 | $10,73 | $10,47 | 2,05M |
| 2026-09-15 | $10,59 | -0,38 % | $10,55 | $10,66 | $10,48 | 1,89M |
| 2026-09-14 | $10,63 | -0,75 % | $10,76 | $10,84 | $10,58 | 1,99M |
| 2026-09-11 | $10,71 | +0,19 % | $10,80 | $10,87 | $10,67 | 1,53M |
| 2026-09-10 | $10,69 | -2,37 % | $10,92 | $10,92 | $10,67 | 1,91M |
| 2026-09-09 | $10,95 | -0,45 % | $11,00 | $11,05 | $10,89 | 2,48M |
| 2026-09-08 | $11,00 | -3,34 % | $11,38 | $11,39 | $10,98 | 1,99M |
| 2026-09-04 | $11,38 | -0,44 % | $11,27 | $11,51 | $11,27 | 2,49M |
| 2026-09-03 | $11,43 | +0,18 % | $11,57 | $11,63 | $11,24 | 2,65M |
| 2026-09-02 | $11,41 | -1,81 % | $11,59 | $11,78 | $11,39 | 1,97M |
| 2026-09-01 | $11,62 | -0,51 % | $11,45 | $11,76 | $11,42 | 2,73M |
| 2026-08-31 | $11,68 | +2,64 % | $11,35 | $11,72 | $11,35 | 2,93M |
| 2026-08-28 | $11,38 | +0,71 % | $11,33 | $11,43 | $11,22 | 2,22M |
| 2026-08-27 | $11,30 | +2,08 % | $11,11 | $11,40 | $11,07 | 3,63M |
| 2026-08-26 | $11,07 | -0,98 % | $11,11 | $11,18 | $11,02 | 2,03M |
| 2026-08-25 | $11,18 | +0,72 % | $11,08 | $11,27 | $11,00 | 2,67M |
| 2026-08-24 | $11,10 | +1,28 % | $10,97 | $11,15 | $10,89 | 2,99M |
| 2026-08-21 | $10,96 | -1,35 % | $11,22 | $11,30 | $10,89 | 3,00M |
| 2026-08-20 | $11,11 | -0,45 % | $11,16 | $11,20 | $10,98 | 2,49M |
| 2026-08-19 | $11,16 | +0,36 % | $11,15 | $11,27 | $11,11 | 1,79M |
| 2026-08-18 | $11,12 | -0,09 % | $11,15 | $11,20 | $10,99 | 2,02M |
| 2026-08-17 | $11,13 | -2,88 % | $11,46 | $11,48 | $11,06 | 3,02M |
| 2026-08-14 | $11,46 | -0,35 % | $11,49 | $11,58 | $11,39 | 2,92M |
| 2026-08-13 | $11,50 | -0,09 % | $11,52 | $11,65 | $11,35 | 3,84M |
| 2026-08-12 | $11,51 | -1,88 % | $11,73 | $11,82 | $11,42 | 2,87M |
| 2026-08-11 | $11,73 | +2,99 % | $11,47 | $11,73 | $11,36 | 2,16M |
| 2026-08-10 | $11,39 | -2,65 % | $11,55 | $11,60 | $11,35 | 2,39M |
| 2026-08-07 | $11,70 | +3,27 % | $11,55 | $11,74 | $11,36 | 3,94M |
| 2026-08-06 | $11,33 | +8,73 % | $10,51 | $11,44 | $10,51 | 5,86M |
| 2026-08-05 | $10,42 | -2,62 % | $10,70 | $10,71 | $10,35 | 2,79M |
| 2026-08-04 | $10,70 | +3,78 % | $10,29 | $10,72 | $10,25 | 5,06M |
| 2026-08-03 | $10,31 | +3,72 % | $10,02 | $10,37 | $10,02 | 4,93M |
| 2026-07-31 | $9,94 | +0,71 % | $9,90 | $10,01 | $9,75 | 2,66M |
| 2026-07-30 | $9,87 | -0,80 % | $9,96 | $9,98 | $9,79 | 2,04M |
| 2026-07-29 | $9,95 | -1,19 % | $10,08 | $10,11 | $9,93 | 1,30M |
| 2026-07-28 | $10,07 | 0,00 % | $10,10 | $10,16 | $9,97 | 1,27M |
| 2026-07-27 | $10,07 | +1,21 % | $10,06 | $10,18 | $10,02 | 1,66M |
| 2026-07-24 | $9,95 | +0,20 % | $9,93 | $10,02 | $9,88 | 1,62M |
| 2026-07-23 | $9,93 | -0,20 % | $9,90 | $9,98 | $9,78 | 1,85M |
| 2026-07-22 | $9,95 | -1,29 % | $10,18 | $10,25 | $9,89 | 2,81M |
| 2026-07-21 | $10,08 | -0,69 % | $10,06 | $10,27 | $10,06 | 2,62M |
| 2026-07-20 | $10,15 | +0,50 % | $10,10 | $10,19 | $9,94 | 3,80M |
| 2026-07-17 | $10,10 | -1,85 % | $10,33 | $10,38 | $10,06 | 2,39M |
| 2026-07-16 | $10,29 | -0,87 % | $10,42 | $10,47 | $10,19 | 1,29M |
| 2026-07-15 | $10,38 | +0,97 % | $10,44 | $10,58 | $10,33 | 2,13M |
| 2026-07-14 | $10,28 | +1,28 % | $10,23 | $10,35 | $10,21 | 1,71M |
| 2026-07-13 | $10,15 | -1,74 % | $10,37 | $10,45 | $10,14 | 1,85M |
| 2026-07-10 | $10,33 | +1,37 % | $10,31 | $10,49 | $10,30 | 1,54M |
| 2026-07-09 | $10,19 | +0,39 % | $10,15 | $10,23 | $10,08 | 2,31M |
| 2026-07-08 | $10,15 | -1,07 % | $10,17 | $10,33 | $10,11 | 3,11M |
| 2026-07-07 | $10,26 | -1,06 % | $10,49 | $10,64 | $10,23 | 2,11M |
| 2026-07-06 | $10,37 | -0,86 % | $10,44 | $10,60 | $10,25 | 2,08M |
| 2026-07-02 | $10,46 | -1,88 % | $10,91 | $10,94 | $10,45 | 2,00M |
| 2026-07-01 | $10,66 | +3,00 % | $10,45 | $10,82 | $10,45 | 2,68M |
| 2026-06-30 | $10,35 | -3,36 % | $10,32 | $10,63 | $10,30 | 2,69M |
| 2026-06-29 | $10,71 | +1,90 % | $10,55 | $10,78 | $10,55 | 1,74M |
| 2026-06-26 | $10,51 | +2,54 % | $10,25 | $10,58 | $10,25 | 1,92M |
| 2026-06-25 | $10,25 | +0,29 % | $10,23 | $10,30 | $10,13 | 1,79M |
| 2026-06-24 | $10,22 | -2,57 % | $10,50 | $10,50 | $10,16 | 2,95M |
| 2026-06-23 | $10,49 | +0,10 % | $10,46 | $10,58 | $10,35 | 3,06M |
| 2026-06-22 | $10,48 | -1,69 % | $10,61 | $10,81 | $10,47 | 2,12M |
| 2026-06-18 | $10,66 | -1,02 % | $10,78 | $10,87 | $10,52 | 3,15M |
| 2026-06-17 | $10,77 | -2,18 % | $11,00 | $11,08 | $10,73 | 2,79M |
| 2026-06-16 | $11,01 | +2,13 % | $10,79 | $11,06 | $10,52 | 5,26M |
| 2026-06-15 | $10,78 | -3,32 % | $11,26 | $11,42 | $10,72 | 5,40M |
| 2026-06-12 | $11,15 | +1,09 % | $11,14 | $11,22 | $10,89 | 2,02M |
| 2026-06-11 | $11,03 | -0,27 % | $11,02 | $11,15 | $10,83 | 1,59M |
| 2026-06-10 | $11,06 | -1,95 % | $11,20 | $11,37 | $11,03 | 1,37M |
| 2026-06-09 | $11,28 | -0,70 % | $11,47 | $11,57 | $11,14 | 1,49M |
| 2026-06-08 | $11,36 | +0,62 % | $11,39 | $11,60 | $11,23 | 1,63M |
| 2026-06-05 | $11,29 | -1,74 % | $11,45 | $11,49 | $11,18 | 2,13M |
| 2026-06-04 | $11,49 | +5,41 % | $10,99 | $11,56 | $10,94 | 3,74M |
| 2026-06-03 | $10,90 | -1,36 % | $10,83 | $10,93 | $10,70 | 1,98M |
| 2026-06-02 | $11,05 | -2,90 % | $11,30 | $11,38 | $11,05 | 2,37M |
| 2026-06-01 | $11,38 | +2,43 % | $11,07 | $11,45 | $11,01 | 2,67M |
| 2026-05-29 | $11,11 | +1,83 % | $10,95 | $11,23 | $10,80 | 2,72M |
| 2026-05-28 | $10,91 | +1,87 % | $10,75 | $10,94 | $10,74 | 1,67M |
| 2026-05-27 | $10,71 | +0,56 % | $10,67 | $10,80 | $10,48 | 2,62M |
| 2026-05-26 | $10,65 | +0,19 % | $10,63 | $10,89 | $10,62 | 1,90M |